Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tredegar Corp (NY: TG )

7.250 +0.120 (+1.68%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 7.206 7.539 7.206 7.458 218,318 +0.18(+2.49%)
Jul 30, 2012 7.398 7.458 7.216 7.277 64,584 -0.11(-1.43%)
Jul 27, 2012 6.924 7.433 6.844 7.382 179,424 +0.48(+6.93%)
Jul 26, 2012 6.975 6.985 6.823 6.904 116,048 +0.05(+0.66%)
Jul 25, 2012 6.909 6.924 6.783 6.859 70,166 +0.01(+0.07%)
Jul 24, 2012 6.985 6.995 6.705 6.854 146,792 -0.08(-1.16%)
Jul 23, 2012 7.055 7.070 6.803 6.934 92,454 -0.32(-4.38%)
Jul 20, 2012 7.181 7.332 7.020 7.251 179,637 -0.02(-0.21%)
Jul 19, 2012 7.478 7.478 7.246 7.267 97,705 -0.19(-2.50%)
Jul 18, 2012 7.539 7.609 7.413 7.453 104,746 -0.10(-1.27%)
Jul 17, 2012 7.654 7.680 7.478 7.549 99,430 -0.02(-0.27%)
Jul 16, 2012 7.619 7.624 7.463 7.569 98,841 -0.07(-0.86%)
Jul 13, 2012 7.458 7.697 7.458 7.634 109,643 +0.20(+2.64%)
Jul 12, 2012 7.367 7.493 7.191 7.438 126,799 +0.00(+0.00%)
Jul 11, 2012 7.287 7.554 7.287 7.438 232,948 +0.15(+2.00%)
Jul 10, 2012 7.342 7.357 7.176 7.292 132,705 +0.03(+0.35%)
Jul 09, 2012 7.403 7.418 7.146 7.267 260,950 -0.17(-2.24%)
Jul 06, 2012 7.539 7.619 7.408 7.433 111,617 -0.22(-2.83%)
Jul 05, 2012 7.690 7.836 7.594 7.649 139,532 -0.08(-0.98%)
Jul 03, 2012 7.403 7.730 7.403 7.725 91,398 +0.29(+3.93%)
Jul 02, 2012 7.372 7.448 7.161 7.433 154,749 +0.10(+1.37%)
Jun 29, 2012 6.980 7.337 6.836 7.332 213,191 +0.51(+7.53%)
Jun 28, 2012 6.839 6.924 6.677 6.818 137,520 -0.10(-1.46%)
Jun 27, 2012 6.964 7.121 6.798 6.919 136,341 +0.00(+0.00%)
Jun 26, 2012 6.854 6.969 6.793 6.919 118,091 +0.07(+0.96%)
Jun 25, 2012 6.823 6.934 6.778 6.854 106,665 -0.08(-1.09%)
Jun 22, 2012 6.869 7.005 6.808 6.929 349,216 +0.14(+2.00%)
Jun 21, 2012 7.116 7.186 6.788 6.793 109,159 -0.36(-5.07%)
Jun 20, 2012 7.156 7.216 7.025 7.156 102,487 -0.02(-0.28%)
Jun 19, 2012 6.929 7.196 6.924 7.176 162,098 +0.27(+3.86%)
Jun 18, 2012 6.969 7.040 6.854 6.909 185,608 -0.10(-1.44%)
Jun 15, 2012 6.929 7.050 6.909 7.010 280,341 +0.10(+1.38%)
Jun 14, 2012 6.934 7.045 6.823 6.914 116,207 +0.01(+0.15%)
Jun 13, 2012 7.136 7.327 6.869 6.904 118,208 -0.26(-3.69%)
Jun 12, 2012 7.143 7.219 7.013 7.168 108,195 +0.09(+1.28%)
Jun 11, 2012 7.404 7.404 7.078 7.078 152,563 -0.23(-3.16%)
Jun 08, 2012 7.224 7.424 7.168 7.309 167,284 +0.06(+0.76%)
Jun 07, 2012 7.470 7.490 7.254 7.254 185,715 -0.08(-1.03%)
Jun 06, 2012 7.083 7.344 7.048 7.329 171,601 +0.33(+4.73%)
Jun 05, 2012 6.983 7.028 6.882 6.998 135,100 -0.05(-0.64%)
Jun 04, 2012 7.138 7.188 6.993 7.043 198,616 -0.02(-0.21%)
Jun 01, 2012 6.902 7.224 6.902 7.058 265,159 +0.26(+3.76%)
May 31, 2012 6.877 6.902 6.742 6.802 257,599 -0.08(-1.09%)
May 30, 2012 6.882 6.953 6.772 6.877 221,451 -0.10(-1.44%)
May 29, 2012 7.093 7.209 6.922 6.978 261,988 -0.02(-0.22%)
May 25, 2012 6.968 7.073 6.927 6.993 91,878 +0.04(+0.51%)
May 24, 2012 7.028 7.073 6.822 6.958 142,851 -0.06(-0.86%)
May 23, 2012 6.932 7.028 6.747 7.018 144,600 -0.02(-0.21%)
May 22, 2012 7.178 7.178 6.973 7.033 196,663 -0.12(-1.62%)
May 21, 2012 6.862 7.148 6.857 7.148 234,272 +0.32(+4.71%)
May 18, 2012 6.827 6.902 6.787 6.827 350,346 -0.02(-0.22%)
May 17, 2012 6.988 7.023 6.814 6.842 242,571 -0.14(-1.94%)
May 16, 2012 7.028 7.038 6.942 6.978 229,644 +0.01(+0.14%)
May 15, 2012 7.008 7.058 6.922 6.968 315,001 -0.05(-0.64%)
May 14, 2012 7.173 7.173 6.993 7.013 239,256 -0.25(-3.46%)
May 11, 2012 7.500 7.555 7.229 7.264 286,733 -0.34(-4.49%)
May 10, 2012 7.635 7.685 7.460 7.605 143,441 +0.06(+0.80%)
May 09, 2012 7.379 7.620 7.369 7.545 241,947 +0.01(+0.07%)
May 08, 2012 7.389 7.610 7.389 7.540 276,277 +0.06(+0.81%)
May 07, 2012 7.665 7.716 7.455 7.480 378,153 -0.19(-2.49%)
May 04, 2012 8.393 8.453 7.603 7.670 234,887 -0.85(-10.01%)
May 03, 2012 8.689 8.689 8.438 8.524 204,699 -0.17(-1.91%)
May 02, 2012 8.614 8.730 8.474 8.689 205,658 +0.01(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.